News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.16161616162 | 19.8 | 20.2601 | 19.515 | 131398 | 19.83937256 | SP |
| 4 | 0.32 | 1.62354134957 | 19.71 | 20.525 | 19.24 | 173671 | 19.85174151 | SP |
| 12 | -0.5 | -2.435460302 | 20.53 | 20.8 | 18.8 | 195908 | 19.63066301 | SP |
| 26 | -2.62 | -11.5673289183 | 22.65 | 23.6701 | 18.8 | 241798 | 20.89465368 | SP |
| 52 | -0.48 | -2.34032179425 | 20.51 | 23.6701 | 17.26 | 222219 | 20.69631221 | SP |
| 156 | -8.81 | -30.547850208 | 28.84 | 32.37 | 14.34 | 438750 | 22.05854755 | SP |
| 260 | 3.33 | 19.9401197605 | 16.7 | 32.37 | 12.316 | 591457 | 23.12961807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 19.79 | 0.24 | 1.23 | 19.59 | 20.165 | 19.515 | 194728 |
| 1721860500 | 19.55 | -0.6 | -2.98 | 19.98 | 20.14 | 19.53 | 144314 |
| 1721774100 | 20.15 | 0.15 | 0.75 | 19.95 | 20.2601 | 19.95 | 93282 |
| 1721687700 | 20 | 0.17 | 0.86 | 19.96 | 20.02 | 19.77 | 144144 |
| 1721428500 | 19.83 | 0 | 0.00 | 19.8 | 19.9 | 19.74 | 80522 |
| 1721342100 | 19.83 | -0.4 | -1.98 | 20.24 | 20.31 | 19.73 | 269229 |
| 1721255700 | 20.23 | -0.28 | -1.37 | 20.25 | 20.4421 | 20.1015 | 216384 |
| 1721169300 | 20.51 | 0.39 | 1.94 | 20.19 | 20.525 | 20.19 | 239794 |
| 1721082900 | 20.12 | 0.14 | 0.70 | 20 | 20.23 | 19.95 | 135067 |
| 1720823700 | 19.98 | 0.26 | 1.32 | 19.72 | 20.01 | 19.72 | 157534 |
| 1720737300 | 19.72 | 0.27 | 1.39 | 19.6 | 19.85 | 19.6 | 163039 |
| 1720650900 | 19.45 | 0 | 0.00 | 19.49 | 19.5 | 19.24 | 241952 |
| 1720564500 | 19.45 | -0.28 | -1.42 | 19.7 | 19.7 | 19.355 | 257126 |
| 1720478100 | 19.73 | -0.11 | -0.55 | 19.84 | 19.84 | 19.67 | 101534 |
| 1720218900 | 19.84 | 0.07 | 0.35 | 19.75 | 19.93 | 19.72 | 133727 |
| 1720040640 | 19.77 | -0.01 | -0.05 | 19.75 | 19.87 | 19.71 | 126676 |
| 1719959700 | 19.78 | 0.05 | 0.25 | 19.68 | 19.83 | 19.65 | 321963 |
| 1719873300 | 19.73 | 0.19 | 0.97 | 19.71 | 19.74 | 19.545 | 105063 |
| 1719614100 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1719527700 | 19.54 | 0.42 | 2.20 | 19.1 | 19.55 | 19.09 | 246558 |
| 1719441300 | 19.12 | 0.1 | 0.53 | 18.95 | 19.15 | 18.94 | 520696 |
| 1719354900 | 19.02 | -0.07 | -0.37 | 19.06 | 19.081 | 18.955 | 815097 |
| 1719268500 | 19.09 | -0.14 | -0.73 | 19.15 | 19.245 | 19.075 | 457469 |
| 1719009300 | 19.23 | 0.28 | 1.48 | 18.91 | 19.23 | 18.85 | 219982 |
| 1718922900 | 18.95 | 0.06 | 0.32 | 18.89 | 18.96 | 18.8 | 232862 |
| 1718750100 | 18.89 | -0.29 | -1.51 | 19.1 | 19.14 | 18.88 | 297182 |
| 1718663700 | 19.18 | -0.04 | -0.21 | 19.13 | 19.235 | 18.99 | 153626 |
| 1718404500 | 19.22 | -0.04 | -0.21 | 19.18 | 19.26 | 19.13 | 286256 |
| 1718318100 | 19.26 | -0.49 | -2.48 | 19.77 | 19.8 | 19.26 | 218445 |
| 1718231700 | 19.75 | 0.11 | 0.56 | 19.9 | 20.06 | 19.74 | 321102 |
| 1718145300 | 19.64 | 0.03 | 0.15 | 19.53 | 19.66 | 19.465 | 128867 |
| 1718058900 | 19.61 | 0.09 | 0.46 | 19.42 | 19.635 | 19.41 | 200691 |
| 1717799700 | 19.52 | -0.17 | -0.86 | 19.54 | 19.66 | 19.445 | 158671 |
| 1717713300 | 19.69 | 0.1 | 0.51 | 19.58 | 19.7469 | 19.54 | 153137 |
| 1717626900 | 19.59 | 0.18 | 0.93 | 19.5 | 19.59 | 19.355 | 178458 |
| 1717540500 | 19.41 | -0.04 | -0.21 | 19.34 | 19.495 | 19.33 | 277098 |
| 1717454100 | 19.45 | -0.05 | -0.26 | 19.61 | 19.66 | 19.34 | 186564 |
| 1717194900 | 19.5 | 0.07 | 0.36 | 19.58 | 19.59 | 19.15 | 256904 |
| 1717108500 | 19.43 | -0.3 | -1.52 | 19.56 | 19.62 | 19.37 | 249991 |
| 1717022100 | 19.73 | -0.07 | -0.35 | 19.62 | 19.835 | 19.665 | 242104 |
| 1716935700 | 19.8 | -0.13 | -0.65 | 19.98 | 20 | 19.735 | 140648 |
| 1716590100 | 19.93 | -0.15 | -0.75 | 20 | 20.065 | 19.87 | 200939 |
| 1716503700 | 20.08 | -0.36 | -1.76 | 20.58 | 20.605 | 20.0001 | 169964 |
| 1716417300 | 20.44 | -0.14 | -0.68 | 20.53 | 20.62 | 20.365 | 87810 |
| 1716330900 | 20.58 | -0.22 | -1.06 | 20.63 | 20.6901 | 20.525 | 69866 |
| 1716244500 | 20.8 | 0.32 | 1.56 | 20.58 | 20.8 | 20.57 | 104208 |
| 1715985300 | 20.48 | -0.07 | -0.34 | 20.55 | 20.55 | 20.42 | 69165 |
| 1715898900 | 20.55 | -0.03 | -0.15 | 20.51 | 20.585 | 20.4652 | 96395 |
| 1715812500 | 20.58 | 0.25 | 1.23 | 20.5 | 20.59 | 20.39 | 130313 |
| 1715726100 | 20.33 | 0.22 | 1.09 | 20.19 | 20.4 | 20.17 | 99650 |
| 1715639700 | 20.11 | 0.26 | 1.31 | 19.97 | 20.15 | 19.97 | 122562 |
| 1715380500 | 19.85 | -0.07 | -0.35 | 19.94 | 20.01 | 19.785 | 91130 |
| 1715294100 | 19.92 | 0.07 | 0.35 | 19.93 | 19.94 | 19.835 | 103426 |
| 1715207700 | 19.85 | -0.55 | -2.70 | 20.05 | 20.08 | 19.82 | 116520 |
| 1715121300 | 20.4 | -0.05 | -0.24 | 20.29 | 20.49 | 20.24 | 108297 |
| 1715034900 | 20.45 | 0.17 | 0.84 | 20.3 | 20.45 | 20.3 | 106450 |
| 1714775700 | 20.28 | 0.11 | 0.55 | 20.53 | 20.5775 | 20.1951 | 225650 |
| 1714689300 | 20.17 | -0.21 | -1.03 | 20.11 | 20.175 | 19.83 | 239905 |
| 1714602900 | 20.38 | 0.21 | 1.04 | 20.24 | 20.8 | 20.24 | 135454 |
| 1714516500 | 20.17 | -0.57 | -2.75 | 20.58 | 20.6 | 20.15 | 196394 |
| 1714430100 | 20.74 | 0.14 | 0.68 | 20.71 | 20.85 | 20.63 | 155074 |
| 1714170900 | 20.6 | 0.23 | 1.13 | 20.56 | 20.71 | 20.56 | 122506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
